Skip to main content
Hufvudstaden AB (publ) (STO:HUFV.A)
Sweden flag Sweden · Delayed Price · Currency is SEK
122.20
+0.10 (0.08%)
Apr 29, 2026, 2:53 PM CET

Hufvudstaden AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026122.50123.30121.30122.10122.10-0.25%80,142
Apr 27, 2026123.50123.60122.40122.40122.40-0.97%65,597
Apr 24, 2026123.80124.40122.80123.60123.60-0.64%79,968
Apr 23, 2026127.00127.40124.30124.40124.40-1.89%56,444
Apr 22, 2026126.30127.90125.80126.80126.800.56%206,132
Apr 21, 2026126.70127.20125.70126.10126.10-0.39%124,342
Apr 20, 2026127.50128.10126.10126.60126.60-1.02%154,326
Apr 17, 2026127.20128.30127.00127.90127.900.71%194,542
Apr 16, 2026125.70127.70125.10127.00127.001.36%138,142
Apr 15, 2026124.00125.50124.00125.30125.300.32%2,097,701
Apr 14, 2026123.00125.10123.00124.90124.901.79%143,731
Apr 13, 2026121.70122.70121.00122.70122.700.49%124,122
Apr 10, 2026121.00122.40120.80122.10122.100.58%105,976
Apr 9, 2026121.00121.40119.80121.40121.400.66%96,195
Apr 8, 2026123.30123.80120.40120.60120.600.84%307,762
Apr 7, 2026120.70121.40119.40119.60119.60-0.08%110,374
Apr 2, 2026120.50120.70119.60119.70119.70-0.75%91,849
Apr 1, 2026121.00122.20120.60120.60120.600.92%149,839
Mar 31, 2026118.70120.60118.70119.50119.500.67%339,335
Mar 30, 2026115.50118.90115.50118.70118.702.86%268,825
Mar 27, 2026116.10116.30115.00115.40115.40-0.86%202,919
Mar 26, 2026116.80117.00115.70116.40116.40-0.51%239,460
Mar 25, 2026116.10117.80115.90117.00117.000.86%133,340
Mar 24, 2026115.50116.40115.00116.00116.000.78%190,854
Mar 23, 2026116.30117.90113.30115.10115.10-3.84%398,300
Mar 20, 2026120.90121.90118.00119.70119.70-3.00%1,052,785
Mar 19, 2026123.90124.90122.70123.40120.50-1.04%302,636
Mar 18, 2026124.70125.70124.10124.70121.77-0.24%156,052
Mar 17, 2026125.40126.60124.30125.00122.06-0.32%101,033
Mar 16, 2026124.30126.00124.20125.40122.450.72%115,211
Mar 13, 2026124.80125.60124.10124.50121.57-0.56%190,472
Mar 12, 2026123.70125.50123.70125.20122.260.72%314,041
Mar 11, 2026124.70125.60123.70124.30121.38-0.64%282,041
Mar 10, 2026124.40126.20124.20125.10122.161.71%344,560
Mar 9, 2026123.20124.00121.60123.00120.11-2.07%301,939
Mar 6, 2026126.50127.30125.20125.60122.65-0.63%250,124
Mar 5, 2026127.00128.70126.20126.40123.43-1.10%207,830
Mar 4, 2026124.70128.40124.70127.80124.801.75%223,917
Mar 3, 2026126.00126.10123.50125.60122.65-1.57%405,721
Mar 2, 2026128.20128.60127.20127.60124.60-2.22%296,156
Feb 27, 2026130.00130.90129.80130.50127.430.62%516,142
Feb 26, 2026128.50130.80128.30129.70126.651.17%451,914
Feb 25, 2026128.00128.80126.90128.20125.190.23%276,360
Feb 24, 2026127.20129.40127.10127.90124.890.16%322,097
Feb 23, 2026129.00129.70127.70127.70124.70-1.08%309,085
Feb 20, 2026127.50129.50127.40129.10126.071.18%421,641
Feb 19, 2026126.40127.70125.10127.60124.600.79%179,815
Feb 18, 2026127.30128.50126.00126.60123.62-0.55%200,481
Feb 17, 2026124.30127.50124.30127.30124.312.09%180,337
Feb 16, 2026126.80126.80124.40124.70121.77-1.58%208,471
Feb 13, 2026127.00127.90126.10126.70123.72-0.31%381,249
Feb 12, 2026124.90127.10122.90127.10124.111.84%1,339,506
Feb 11, 2026126.60127.20124.80124.80121.87-1.42%733,139
Feb 10, 2026125.50126.60125.50126.60123.620.88%1,526,401
Feb 9, 2026125.00125.70123.80125.50122.550.40%203,911
Feb 6, 2026124.00125.40123.10125.00122.060.81%121,916
Feb 5, 2026124.00124.90122.50124.00121.09-217,957
Feb 4, 2026122.40124.40121.90124.00121.091.22%170,393
Feb 3, 2026123.40123.70122.20122.50119.62-0.73%119,877
Feb 2, 2026122.70123.90122.00123.40120.500.33%113,214
Jan 30, 2026124.50124.60122.50123.00120.11-1.52%218,090
Jan 29, 2026122.90124.90122.20124.90121.961.63%317,024
Jan 28, 2026121.10123.00120.60122.90120.011.40%189,042
Jan 27, 2026122.00122.00120.10121.20118.35-0.66%186,835
Jan 26, 2026121.40122.40120.90122.00119.130.41%120,713
Jan 23, 2026121.20121.90120.50121.50118.640.25%96,366
Jan 22, 2026120.70122.20120.70121.20118.351.08%168,157
Jan 21, 2026120.40120.40119.40119.90117.08-0.42%142,685
Jan 20, 2026122.20122.50120.10120.40117.57-1.71%109,172
Jan 19, 2026123.80123.80122.20122.50119.62-1.61%101,886
Jan 16, 2026125.20125.30123.80124.50121.57-0.48%177,250
Jan 15, 2026122.00125.50122.00125.10122.162.29%198,169
Jan 14, 2026123.60123.60120.50122.30119.43-1.05%326,806
Jan 13, 2026123.40124.20122.70123.60120.700.08%262,373
Jan 12, 2026124.00124.40122.90123.50120.60-0.72%160,092
Jan 9, 2026123.30124.40122.10124.40121.480.73%245,605
Jan 8, 2026123.90124.60123.20123.50120.60-0.72%215,283
Jan 7, 2026122.00124.40122.00124.40121.482.56%399,808
Jan 5, 2026121.50121.90120.00121.30118.45-0.16%216,649
Jan 2, 2026123.80123.90121.50121.50118.64-2.02%182,670
Dec 30, 2025123.30124.10122.50124.00121.090.57%210,529
Dec 29, 2025122.50123.60121.80123.30120.400.41%147,810
Dec 23, 2025122.10122.90121.00122.80119.91-0.41%229,737
Dec 22, 2025123.60123.90122.10123.30120.40-0.24%126,751
Dec 19, 2025124.20124.20123.20123.60120.70-0.48%345,904
Dec 18, 2025124.30124.50123.50124.20121.28-0.16%67,026
Dec 17, 2025123.30124.50123.00124.40121.480.81%152,150
Dec 16, 2025122.50124.10121.50123.40120.500.73%217,812
Dec 15, 2025123.20123.80122.50122.50119.62-0.57%117,591
Dec 12, 2025122.90124.30122.90123.20120.300.24%158,575
Dec 11, 2025124.10124.10122.70122.90120.01-0.57%165,849
Dec 10, 2025124.00124.10123.10123.60120.700.16%100,593
Dec 9, 2025124.80125.00123.30123.40120.50-1.04%106,257
Dec 8, 2025126.50127.50124.70124.70121.77-1.42%93,711
Dec 5, 2025126.30127.60125.60126.50123.530.40%79,221
Dec 4, 2025124.40126.60124.40126.00123.041.45%97,799
Dec 3, 2025124.50125.40124.10124.20121.280.08%161,681
Dec 2, 2025125.50125.70124.10124.10121.18-0.88%110,658
Dec 1, 2025126.60126.60125.00125.20122.26-1.11%160,969
Nov 28, 2025129.20129.20126.20126.60123.62-1.56%503,298